Storytel AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	115.50	116.10	112.90	113.80	113.80	145,251
2026-10-15	113.40	115.50	109.80	115.20	115.20	466,506
2026-10-14	117.00	117.20	113.80	113.80	113.80	165,396
2026-10-13	115.80	117.50	114.90	117.00	117.00	259,800
2026-10-12	113.90	117.50	113.40	116.00	116.00	210,570
2026-10-09	115.70	118.20	113.00	113.90	113.90	301,917
2026-10-08	115.50	117.60	115.30	115.90	115.90	313,940
2026-10-07	118.20	118.40	113.40	115.90	115.90	427,165
2026-10-06	117.90	120.60	117.60	118.90	118.90	214,014
2026-10-05	117.50	118.70	116.70	117.90	117.90	163,088
2026-10-02	117.20	118.30	115.80	116.00	116.00	294,810
2026-10-01	118.40	119.30	116.30	117.30	117.30	276,545
2026-09-30	119.40	119.60	116.60	118.00	118.00	228,988
2026-09-29	117.60	120.00	116.50	118.90	118.90	208,637
2026-09-28	116.50	117.70	114.30	116.60	116.60	374,404
2026-09-25	113.50	114.90	113.20	113.60	113.60	155,929
2026-09-24	115.60	115.90	113.20	113.20	113.20	194,698
2026-09-23	114.00	115.90	113.70	115.30	115.30	194,790
2026-09-22	115.60	118.50	114.30	114.30	114.30	287,465
2026-09-21	115.10	116.20	115.00	115.10	115.10	114,342
2026-09-18	116.10	116.70	114.10	114.40	114.40	197,808
2026-09-17	117.30	118.60	116.00	116.10	116.10	328,007
2026-09-16	116.40	118.40	115.60	117.30	117.30	148,576
2026-09-15	115.00	116.80	114.50	116.60	116.60	151,217
2026-09-14	113.90	117.30	113.60	115.80	115.80	215,876
2026-09-11	113.20	114.20	112.70	113.70	113.70	98,165
2026-09-10	111.90	113.90	111.90	113.50	113.50	160,848
2026-09-09	113.00	113.80	111.30	112.60	112.60	181,847
2026-09-08	115.50	117.00	112.90	113.60	113.60	255,346
2026-09-07	114.90	116.20	113.10	115.40	115.40	167,128
2026-09-04	116.40	117.30	114.50	115.10	115.10	201,176
2026-09-03	112.70	117.10	112.40	115.70	115.70	326,988
2026-09-02	110.20	112.90	109.10	112.70	112.70	236,968
2026-09-01	108.90	112.00	108.20	110.20	110.20	268,087
2026-08-31	108.70	109.70	107.90	109.20	109.20	346,364
2026-08-28	108.90	109.50	107.60	108.70	108.70	111,180
2026-08-27	108.60	109.30	107.90	108.80	108.80	116,892
2026-08-26	108.30	110.00	108.30	108.60	108.60	208,326
2026-08-25	103.90	107.80	103.90	107.10	107.10	140,892
2026-08-24	105.60	106.00	102.20	103.40	103.40	197,817
2026-08-21	106.00	107.00	105.20	105.60	105.60	141,635
2026-08-20	105.10	107.00	104.30	106.60	106.60	93,124
2026-08-19	106.30	106.30	104.20	105.20	105.20	159,385
2026-08-18	108.30	108.90	106.20	106.70	106.70	65,180
2026-08-17	109.30	109.90	107.00	108.30	108.30	167,953
2026-08-14	107.10	110.00	106.20	109.00	109.00	173,577
2026-08-13	104.00	107.40	103.40	106.20	106.20	201,719
2026-08-12	105.20	105.20	102.70	102.90	102.90	100,408
2026-08-11	102.60	106.40	102.40	105.20	105.20	226,118
2026-08-10	102.70	103.90	101.30	102.70	102.70	206,750
2026-08-07	103.00	103.90	102.10	102.40	102.40	106,838
2026-08-06	104.00	105.70	102.70	103.00	103.00	161,199
2026-08-05	104.40	106.00	103.10	103.60	103.60	144,811
2026-08-04	103.30	104.30	101.90	103.20	103.20	216,809
2026-08-03	105.60	106.10	102.20	103.40	103.40	196,183
2026-07-31	109.20	109.50	104.80	105.40	105.40	276,244
2026-07-30	108.00	109.40	105.80	108.70	108.70	485,260
2026-07-29	103.80	108.50	101.70	108.00	108.00	812,137
2026-07-28	99.000	103.90	96.700	103.90	103.90	2,034,159
2026-07-27	88.000	90.000	88.000	89.350	89.350	449,150

Page 1 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-06	1.5000 SEK
2025-05-07	1.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.